Yem Chio Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	15.000	15.200	14.850	15.150	13.246	1,176,805
2022-05-13	14.600	14.900	14.550	14.850	12.984	1,068,675
2022-05-12	14.600	14.600	14.050	14.100	12.328	1,483,105
2022-05-11	14.850	14.850	14.650	14.700	12.853	846,495
2022-05-10	14.800	14.900	14.650	14.900	13.028	886,647
2022-05-09	15.100	15.100	14.850	14.900	13.028	1,105,568
2022-05-06	15.100	15.300	15.100	15.200	13.290	634,827
2022-05-05	15.400	15.550	15.350	15.350	13.421	564,352
2022-05-04	15.450	15.450	15.250	15.350	13.421	454,349
2022-05-03	15.500	15.500	15.200	15.300	13.377	633,500
2022-04-29	15.450	15.500	15.350	15.350	13.421	534,209
2022-04-28	15.300	15.450	15.300	15.450	13.508	527,822
2022-04-27	15.500	15.500	15.250	15.300	13.377	1,360,744
2022-04-26	15.600	15.800	15.550	15.650	13.683	1,261,479
2022-04-25	15.850	15.900	15.550	15.600	13.640	1,567,302
2022-04-22	16.050	16.200	15.850	16.100	14.077	1,639,475
2022-04-21	16.300	16.300	16.000	16.050	14.033	1,044,604
2022-04-20	16.000	16.350	15.900	16.300	14.252	2,163,276
2022-04-19	16.050	16.050	15.900	15.950	13.946	845,015
2022-04-18	16.200	16.200	15.950	15.950	13.946	1,616,137
2022-04-15	15.750	16.200	15.700	16.150	14.120	3,613,662
2022-04-14	15.650	15.800	15.650	15.800	13.814	1,187,997
2022-04-13	15.600	15.700	15.500	15.650	13.683	588,315
2022-04-12	15.500	15.550	15.350	15.550	13.596	589,849
2022-04-11	15.750	15.800	15.500	15.500	13.552	665,709
2022-04-08	15.600	15.750	15.500	15.700	13.727	826,920
2022-04-07	15.750	15.850	15.500	15.500	13.552	1,713,027
2022-04-06	15.450	15.800	15.450	15.800	13.814	1,967,186
2022-04-01	15.500	15.600	15.350	15.600	13.640	1,483,699
2022-03-31	15.600	15.600	15.450	15.450	13.508	1,282,978
2022-03-30	15.600	15.700	15.450	15.600	13.640	1,159,898
2022-03-29	15.650	15.800	15.550	15.550	13.596	2,511,871
2022-03-28	15.300	15.600	15.300	15.550	13.596	3,661,317
2022-03-25	15.250	15.300	15.150	15.150	13.246	440,677
2022-03-24	15.300	15.350	15.200	15.250	13.334	436,593
2022-03-23	15.400	15.400	15.250	15.350	13.421	654,855
2022-03-22	15.250	15.350	15.200	15.350	13.421	932,806
2022-03-21	15.150	15.350	15.100	15.200	13.290	1,212,794
2022-03-18	15.100	15.100	14.950	15.100	13.202	441,070
2022-03-17	15.000	15.100	14.900	15.100	13.202	1,481,255
2022-03-16	14.950	14.950	14.750	14.800	12.940	707,557
2022-03-15	14.900	14.900	14.700	14.800	12.940	424,908
2022-03-14	14.700	14.900	14.650	14.850	12.984	576,272
2022-03-11	14.700	14.800	14.600	14.650	12.809	747,583
2022-03-10	14.700	14.900	14.700	14.850	12.984	444,357
2022-03-09	14.500	14.650	14.450	14.600	12.765	645,039
2022-03-08	14.700	14.700	14.350	14.500	12.678	2,121,236
2022-03-07	15.000	15.000	14.700	14.800	12.940	1,507,325
2022-03-04	15.050	15.100	14.950	15.050	13.159	730,707
2022-03-03	15.050	15.150	15.050	15.100	13.202	455,633
2022-03-02	15.000	15.050	14.900	15.050	13.159	575,364
2022-03-01	14.850	15.000	14.850	14.950	13.071	511,410
2022-02-25	14.900	14.900	14.800	14.850	12.984	1,152,194
2022-02-24	15.050	15.050	14.800	14.850	12.984	1,683,695
2022-02-23	15.100	15.150	15.050	15.100	13.202	444,780
2022-02-22	15.150	15.200	14.950	15.100	13.202	1,212,124
2022-02-21	15.050	15.250	15.050	15.250	13.334	1,085,519
2022-02-18	15.000	15.150	15.000	15.150	13.246	593,239
2022-02-17	15.100	15.150	15.000	15.000	13.115	493,003
2022-02-16	15.100	15.150	14.950	15.000	13.115	536,042

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.9789 TWD
2022-07-15	0.9999 TWD
2021-07-23	0.5973 TWD
2020-07-31	0.3051 TWD
2019-07-11	0.4985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.